KissMeData/104200/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201200	42662585	2930	2930	2930	2930	286
3	20250106	201100	42662585	2930	2930	2930	2930	0
4	20250106	201000	42662585	2930	2930	2930	2930	0
5	20250106	200900	42662585	2930	2930	2930	2930	0
6	20250106	200800	42662585	2930	2930	2930	2930	0
7	20250106	200700	42662585	2930	2930	2930	2930	0
8	20250106	200600	42662585	2930	2930	2930	2930	0
9	20250106	200500	42662585	2930	2930	2930	2930	0
10	20250106	200400	42662585	2930	2930	2930	2930	0
11	20250106	200300	42662585	2930	2930	2930	2930	0
12	20250106	200200	42662585	2930	2930	2930	2930	0
13	20250106	200100	42662585	2930	2930	2930	2930	0
14	20250106	200000	42662585	2930	2930	2930	2930	0
15	20250106	195900	42662585	2930	2930	2930	2930	0
16	20250106	195800	42662585	2930	2930	2930	2930	0
17	20250106	195700	42662585	2930	2930	2930	2930	0
18	20250106	195600	42662585	2930	2930	2930	2930	0
19	20250106	195500	42662585	2930	2930	2930	2930	0
20	20250106	195400	42662585	2930	2930	2930	2930	0
21	20250106	195300	42662585	2930	2930	2930	2930	0
22	20250106	195200	42662585	2930	2930	2930	2930	0
23	20250106	195100	42662585	2930	2930	2930	2930	0
24	20250106	195000	42662585	2930	2930	2930	2930	0
25	20250106	194900	42662585	2930	2930	2930	2930	0
26	20250106	194800	42662585	2930	2930	2930	2930	0
27	20250106	194700	42662585	2930	2930	2930	2930	0
28	20250106	194600	42662585	2930	2930	2930	2930	0
29	20250106	194500	42662585	2930	2930	2930	2930	0
30	20250106	194400	42662585	2930	2930	2930	2930	0
31	20250106	194300	42662585	2930	2930	2930	2930	0
32	20250106	194200	42662585	2930	2930	2930	2930	286
33	20250106	194100	42662585	2930	2930	2930	2930	0
34	20250106	194000	42662585	2930	2930	2930	2930	0
35	20250106	193900	42662585	2930	2930	2930	2930	0
36	20250106	193800	42662585	2930	2930	2930	2930	0
37	20250106	193700	42662585	2930	2930	2930	2930	0
38	20250106	193600	42662585	2930	2930	2930	2930	0
39	20250106	193500	42662585	2930	2930	2930	2930	0
40	20250106	193400	42662585	2930	2930	2930	2930	0
41	20250106	193300	42662585	2930	2930	2930	2930	0
42	20250106	193200	42662585	2930	2930	2930	2930	0
43	20250106	193100	42662585	2930	2930	2930	2930	0
44	20250106	193000	42662585	2930	2930	2930	2930	0
45	20250106	192900	42662585	2930	2930	2930	2930	0
46	20250106	192800	42662585	2930	2930	2930	2930	0
47	20250106	192700	42662585	2930	2930	2930	2930	0
48	20250106	192600	42662585	2930	2930	2930	2930	0
49	20250106	192500	42662585	2930	2930	2930	2930	0
50	20250106	192400	42662585	2930	2930	2930	2930	0
51	20250106	192300	42662585	2930	2930	2930	2930	0
52	20250106	192200	42662585	2930	2930	2930	2930	0
53	20250106	192100	42662585	2930	2930	2930	2930	0
54	20250106	192000	42662585	2930	2930	2930	2930	0
55	20250106	191900	42662585	2930	2930	2930	2930	0
56	20250106	191800	42662585	2930	2930	2930	2930	0
57	20250106	191700	42662585	2930	2930	2930	2930	0
58	20250106	191600	42662585	2930	2930	2930	2930	0
59	20250106	191500	42662585	2930	2930	2930	2930	0
60	20250106	191400	42662585	2930	2930	2930	2930	0
61	20250106	191300	42662585	2930	2930	2930	2930	0
62	20250106	191200	42662585	2930	2930	2930	2930	286
63	20250106	191100	42662585	2930	2930	2930	2930	0
64	20250106	191000	42662585	2930	2930	2930	2930	0
65	20250106	190900	42662585	2930	2930	2930	2930	0
66	20250106	190800	42662585	2930	2930	2930	2930	0
67	20250106	190700	42662585	2930	2930	2930	2930	0
68	20250106	190600	42662585	2930	2930	2930	2930	0
69	20250106	190500	42662585	2930	2930	2930	2930	0
70	20250106	190400	42662585	2930	2930	2930	2930	0
71	20250106	190300	42662585	2930	2930	2930	2930	0
72	20250106	190200	42662585	2930	2930	2930	2930	0
73	20250106	190100	42662585	2930	2930	2930	2930	0
74	20250106	190000	42662585	2930	2930	2930	2930	0
75	20250106	185900	42662585	2930	2930	2930	2930	0
76	20250106	185800	42662585	2930	2930	2930	2930	0
77	20250106	185700	42662585	2930	2930	2930	2930	0
78	20250106	185600	42662585	2930	2930	2930	2930	0
79	20250106	185500	42662585	2930	2930	2930	2930	0
80	20250106	185400	42662585	2930	2930	2930	2930	0
81	20250106	185300	42662585	2930	2930	2930	2930	0
82	20250106	185200	42662585	2930	2930	2930	2930	0
83	20250106	185100	42662585	2930	2930	2930	2930	0
84	20250106	185000	42662585	2930	2930	2930	2930	0
85	20250106	184900	42662585	2930	2930	2930	2930	0
86	20250106	184800	42662585	2930	2930	2930	2930	0
87	20250106	184700	42662585	2930	2930	2930	2930	0
88	20250106	184600	42662585	2930	2930	2930	2930	0
89	20250106	184500	42662585	2930	2930	2930	2930	0
90	20250106	184400	42662585	2930	2930	2930	2930	0
91	20250106	184300	42662585	2930	2930	2930	2930	0
92	20250106	184200	42662585	2930	2930	2930	2930	286
93	20250106	184100	42662585	2930	2930	2930	2930	0
94	20250106	184000	42662585	2930	2930	2930	2930	0
95	20250106	183900	42662585	2930	2930	2930	2930	0
96	20250106	183800	42662585	2930	2930	2930	2930	0
97	20250106	183700	42662585	2930	2930	2930	2930	0
98	20250106	183600	42662585	2930	2930	2930	2930	0
99	20250106	183500	42662585	2930	2930	2930	2930	0
100	20250106	183400	42662585	2930	2930	2930	2930	0
101	20250106	183300	42662585	2930	2930	2930	2930	0
102	20250106	183200	42662585	2930	2930	2930	2930	0
103	20250106	183100	42662585	2930	2930	2930	2930	0
104	20250106	183000	42662585	2930	2930	2930	2930	0
105	20250106	182900	42662585	2930	2930	2930	2930	0
106	20250106	182800	42662585	2930	2930	2930	2930	0
107	20250106	182700	42662585	2930	2930	2930	2930	0
108	20250106	182600	42662585	2930	2930	2930	2930	0
109	20250106	182500	42662585	2930	2930	2930	2930	0
110	20250106	182400	42662585	2930	2930	2930	2930	0
111	20250106	182300	42662585	2930	2930	2930	2930	0
112	20250106	182200	42662585	2930	2930	2930	2930	0
113	20250106	182100	42662585	2930	2930	2930	2930	0
114	20250106	182000	42662585	2930	2930	2930	2930	0
115	20250106	181900	42662585	2930	2930	2930	2930	0
116	20250106	181800	42662585	2930	2930	2930	2930	0
117	20250106	181700	42662585	2930	2930	2930	2930	0
118	20250106	181600	42662585	2930	2930	2930	2930	0
119	20250106	181500	42662585	2930	2930	2930	2930	0
120	20250106	181400	42662585	2930	2930	2930	2930	0
121	20250106	181300	42662585	2930	2930	2930	2930	0
122	20250106	181200	42662585	2930	2930	2930	2930	286
123	20250106	181100	42662585	2930	2930	2930	2930	0
124	20250106	181000	42662585	2930	2930	2930	2930	0
125	20250106	180900	42662585	2930	2930	2930	2930	0
126	20250106	180800	42662585	2930	2930	2930	2930	0
127	20250106	180700	42662585	2930	2930	2930	2930	0
128	20250106	180600	42662585	2930	2930	2930	2930	0
129	20250106	180500	42662585	2930	2930	2930	2930	0
130	20250106	180400	42662585	2930	2930	2930	2930	0
131	20250106	180300	42662585	2930	2930	2930	2930	0
132	20250106	180200	42662585	2930	2930	2930	2930	0
133	20250106	180100	42662585	2930	2930	2930	2930	0
134	20250106	180000	42662585	2930	2930	2930	2930	0
135	20250106	175900	42662585	2930	2930	2930	2930	0
136	20250106	175800	42662585	2930	2930	2930	2930	0
137	20250106	175700	42662585	2930	2930	2930	2930	0
138	20250106	175600	42662585	2930	2930	2930	2930	0
139	20250106	175500	42662585	2930	2930	2930	2930	0
140	20250106	175400	42662585	2930	2930	2930	2930	0
141	20250106	175300	42662585	2930	2930	2930	2930	0
142	20250106	175200	42662585	2930	2930	2930	2930	0
143	20250106	175100	42662585	2930	2930	2930	2930	0
144	20250106	175000	42662585	2930	2930	2930	2930	0
145	20250106	174900	42662585	2930	2930	2930	2930	0
146	20250106	174800	42662585	2930	2930	2930	2930	0
147	20250106	174700	42662585	2930	2930	2930	2930	0
148	20250106	174600	42662585	2930	2930	2930	2930	0
149	20250106	174500	42662585	2930	2930	2930	2930	0
150	20250106	174400	42662585	2930	2930	2930	2930	0
151	20250106	174300	42662585	2930	2930	2930	2930	0
152	20250106	174200	42662585	2930	2930	2930	2930	286
153	20250106	174100	42662585	2930	2930	2930	2930	0
154	20250106	174000	42662585	2930	2930	2930	2930	0
155	20250106	173900	42662585	2930	2930	2930	2930	0
156	20250106	173800	42662585	2930	2930	2930	2930	0
157	20250106	173700	42662585	2930	2930	2930	2930	0
158	20250106	173600	42662585	2930	2930	2930	2930	0
159	20250106	173500	42662585	2930	2930	2930	2930	0
160	20250106	173400	42662585	2930	2930	2930	2930	0
161	20250106	173300	42662585	2930	2930	2930	2930	0
162	20250106	173200	42662585	2930	2930	2930	2930	0
163	20250106	173100	42662585	2930	2930	2930	2930	0
164	20250106	173000	42662585	2930	2930	2930	2930	0
165	20250106	172900	42662585	2930	2930	2930	2930	0
166	20250106	172800	42662585	2930	2930	2930	2930	0
167	20250106	172700	42662585	2930	2930	2930	2930	0
168	20250106	172600	42662585	2930	2930	2930	2930	0
169	20250106	172500	42662585	2930	2930	2930	2930	0
170	20250106	172400	42662585	2930	2930	2930	2930	0
171	20250106	172300	42662585	2930	2930	2930	2930	0
172	20250106	172200	42662585	2930	2930	2930	2930	0
173	20250106	172100	42662585	2930	2930	2930	2930	0
174	20250106	172000	42662585	2930	2930	2930	2930	0
175	20250106	171900	42662585	2930	2930	2930	2930	0
176	20250106	171800	42662585	2930	2930	2930	2930	0
177	20250106	171700	42662585	2930	2930	2930	2930	0
178	20250106	171600	42662585	2930	2930	2930	2930	0
179	20250106	171500	42662585	2930	2930	2930	2930	0
180	20250106	171400	42662585	2930	2930	2930	2930	0
181	20250106	171300	42662585	2930	2930	2930	2930	0
182	20250106	171200	42662585	2930	2930	2930	2930	286
183	20250106	171100	42662585	2930	2930	2930	2930	0
184	20250106	171000	42662585	2930	2930	2930	2930	0
185	20250106	170900	42662585	2930	2930	2930	2930	0
186	20250106	170800	42662585	2930	2930	2930	2930	0
187	20250106	170700	42662585	2930	2930	2930	2930	0
188	20250106	170600	42662585	2930	2930	2930	2930	0
189	20250106	170500	42662585	2930	2930	2930	2930	0
190	20250106	170400	42662585	2930	2930	2930	2930	0
191	20250106	170300	42662585	2930	2930	2930	2930	0
192	20250106	170200	42662585	2930	2930	2930	2930	0
193	20250106	170100	42662585	2930	2930	2930	2930	0
194	20250106	170000	42662585	2930	2930	2930	2930	0
195	20250106	165900	42662585	2930	2930	2930	2930	0
196	20250106	165800	42662585	2930	2930	2930	2930	0
197	20250106	165700	42662585	2930	2930	2930	2930	0
198	20250106	165600	42662585	2930	2930	2930	2930	0
199	20250106	165500	42662585	2930	2930	2930	2930	0
200	20250106	165400	42662585	2930	2930	2930	2930	0
201	20250106	165300	42662585	2930	2930	2930	2930	0
202	20250106	165200	42662585	2930	2930	2930	2930	0
203	20250106	165100	42662585	2930	2930	2930	2930	0
204	20250106	165000	42662585	2930	2930	2930	2930	0
205	20250106	164900	42662585	2930	2930	2930	2930	0
206	20250106	164800	42662585	2930	2930	2930	2930	0
207	20250106	164700	42662585	2930	2930	2930	2930	0
208	20250106	164600	42662585	2930	2930	2930	2930	0
209	20250106	164500	42662585	2930	2930	2930	2930	0
210	20250106	164400	42662585	2930	2930	2930	2930	0
211	20250106	164300	42662585	2930	2930	2930	2930	0
212	20250106	164200	42662585	2930	2930	2930	2930	286
213	20250106	164100	42662585	2930	2930	2930	2930	0
214	20250106	164000	42662585	2930	2930	2930	2930	0
215	20250106	163900	42662585	2930	2930	2930	2930	0
216	20250106	163800	42662585	2930	2930	2930	2930	0
217	20250106	163700	42662585	2930	2930	2930	2930	0
218	20250106	163600	42662585	2930	2930	2930	2930	0
219	20250106	163500	42662585	2930	2930	2930	2930	0
220	20250106	163400	42662585	2930	2930	2930	2930	0
221	20250106	163300	42662585	2930	2930	2930	2930	0
222	20250106	163200	42662585	2930	2930	2930	2930	0
223	20250106	163100	42662585	2930	2930	2930	2930	0
224	20250106	163000	42662585	2930	2930	2930	2930	0
225	20250106	162900	42662585	2930	2930	2930	2930	0
226	20250106	162800	42662585	2930	2930	2930	2930	0
227	20250106	162700	42662585	2930	2930	2930	2930	0
228	20250106	162600	42662585	2930	2930	2930	2930	0
229	20250106	162500	42662585	2930	2930	2930	2930	0
230	20250106	162400	42662585	2930	2930	2930	2930	0
231	20250106	162300	42662585	2930	2930	2930	2930	0
232	20250106	162200	42662585	2930	2930	2930	2930	0
233	20250106	162100	42662585	2930	2930	2930	2930	0
234	20250106	162000	42662585	2930	2930	2930	2930	0
235	20250106	161900	42662585	2930	2930	2930	2930	0
236	20250106	161800	42662585	2930	2930	2930	2930	0
237	20250106	161700	42662585	2930	2930	2930	2930	0
238	20250106	161600	42662585	2930	2930	2930	2930	0
239	20250106	161500	42662585	2930	2930	2930	2930	0
240	20250106	161400	42662585	2930	2930	2930	2930	0
241	20250106	161300	42662585	2930	2930	2930	2930	0
242	20250106	161200	42662585	2930	2930	2930	2930	286
243	20250106	161100	42662585	2930	2930	2930	2930	0
244	20250106	161000	42662585	2930	2930	2930	2930	0
245	20250106	160900	42662585	2930	2930	2930	2930	0
246	20250106	160800	42662585	2930	2930	2930	2930	0
247	20250106	160700	42662585	2930	2930	2930	2930	0
248	20250106	160600	42662585	2930	2930	2930	2930	0
249	20250106	160500	42662585	2930	2930	2930	2930	0
250	20250106	160400	42662585	2930	2930	2930	2930	0
251	20250106	160300	42662585	2930	2930	2930	2930	0
252	20250106	160200	42662585	2930	2930	2930	2930	0
253	20250106	160100	42662585	2930	2930	2930	2930	0
254	20250106	160000	42662585	2930	2930	2930	2930	0
255	20250106	155900	42662585	2930	2930	2930	2930	0
256	20250106	155800	42662585	2930	2930	2930	2930	0
257	20250106	155700	42662585	2930	2930	2930	2930	0
258	20250106	155600	42662585	2930	2930	2930	2930	0
259	20250106	155500	42662585	2930	2930	2930	2930	0
260	20250106	155400	42662585	2930	2930	2930	2930	0
261	20250106	155300	42662585	2930	2930	2930	2930	0
262	20250106	155200	42662585	2930	2930	2930	2930	0
263	20250106	155100	42662585	2930	2930	2930	2930	0
264	20250106	155000	42662585	2930	2930	2930	2930	0
265	20250106	154900	42662585	2930	2930	2930	2930	0
266	20250106	154800	42662585	2930	2930	2930	2930	0
267	20250106	154700	42662585	2930	2930	2930	2930	0
268	20250106	154600	42662585	2930	2930	2930	2930	0
269	20250106	154500	42662585	2930	2930	2930	2930	0
270	20250106	154400	42662585	2930	2930	2930	2930	0
271	20250106	154300	42662585	2930	2930	2930	2930	0
272	20250106	154200	42662585	2930	2930	2930	2930	286
273	20250106	154100	42662585	2930	2930	2930	2930	0
274	20250106	154000	42662585	2930	2930	2930	2930	0
275	20250106	153900	42662585	2930	2930	2930	2930	0
276	20250106	153800	42662585	2930	2930	2930	2930	0
277	20250106	153700	42662585	2930	2930	2930	2930	0
278	20250106	153600	42662585	2930	2930	2930	2930	0
279	20250106	153500	42662585	2930	2930	2930	2930	0
280	20250106	153400	42662585	2930	2930	2930	2930	0
281	20250106	153300	42662585	2930	2930	2930	2930	0
282	20250106	153200	42662585	2930	2930	2930	2930	0
283	20250106	153100	42662585	2930	2930	2930	2930	0
284	20250106	153000	42662585	2930	2930	2930	2930	286
285	20250106	152900	41824605	2930	2930	2930	2930	0
286	20250106	152800	41824605	2930	2930	2930	2930	0
287	20250106	152700	41824605	2930	2930	2930	2930	0
288	20250106	152600	41824605	2930	2930	2930	2930	0
289	20250106	152500	41824605	2930	2930	2930	2930	0
290	20250106	152400	41824605	2930	2930	2930	2930	0
291	20250106	152300	41824605	2930	2930	2930	2930	0
292	20250106	152200	41824605	2930	2930	2930	2930	0
293	20250106	152100	41824605	2930	2930	2930	2930	0
294	20250106	152000	41824605	2930	2930	2930	2930	0
295	20250106	151900	41824605	2930	2930	2930	2930	3
296	20250106	151800	41815815	2930	2925	2930	2925	40
297	20250106	151700	41698810	2925	2925	2925	2925	1
298	20250106	151600	41695885	2925	2925	2925	2925	0
299	20250106	151500	41695885	2925	2925	2925	2925	0
300	20250106	151400	41695885	2925	2925	2925	2925	0
301	20250106	151300	41695885	2925	2920	2925	2920	130
302	20250106	151200	41316135	2920	2925	2925	2920	33
303	20250106	151100	41219620	2930	2930	2930	2930	1
304	20250106	151000	41216690	2930	2930	2930	2930	0
305	20250106	150900	41216690	2930	2925	2930	2925	200
306	20250106	150800	40631520	2930	2930	2930	2930	1
307	20250106	150700	40628590	2930	2930	2930	2930	0
308	20250106	150600	40628590	2930	2930	2930	2930	1
309	20250106	150500	40625660	2925	2925	2925	2925	0
310	20250106	150400	40625660	2925	2925	2925	2925	0
311	20250106	150300	40625660	2925	2925	2925	2925	0
312	20250106	150200	40625660	2925	2925	2925	2925	1
313	20250106	150100	40622735	2930	2920	2930	2920	74
314	20250106	150000	40406635	2920	2920	2920	2920	2
315	20250106	145900	40400795	2920	2920	2920	2920	29
316	20250106	145800	40316115	2930	2930	2930	2930	0
317	20250106	145700	40316115	2930	2930	2930	2930	1
318	20250106	145600	40313185	2920	2920	2920	2920	1
319	20250106	145500	40310265	2930	2930	2930	2930	0
320	20250106	145400	40310265	2930	2930	2930	2930	0
321	20250106	145300	40310265	2930	2930	2930	2930	0
322	20250106	145200	40310265	2930	2930	2930	2930	0
323	20250106	145100	40310265	2930	2930	2930	2930	0
324	20250106	145000	40310265	2930	2930	2930	2930	0
325	20250106	144900	40310265	2930	2930	2930	2930	0
326	20250106	144800	40310265	2930	2930	2930	2930	0
327	20250106	144700	40310265	2930	2930	2930	2930	0
328	20250106	144600	40310265	2930	2930	2930	2930	0
329	20250106	144500	40310265	2930	2930	2930	2930	0
330	20250106	144400	40310265	2930	2930	2930	2930	0
331	20250106	144300	40310265	2930	2930	2930	2930	0
332	20250106	144200	40310265	2930	2930	2930	2930	0
333	20250106	144100	40310265	2930	2930	2930	2930	0
334	20250106	144000	40310265	2930	2930	2930	2930	0
335	20250106	143900	40310265	2930	2930	2930	2930	0
336	20250106	143800	40310265	2930	2930	2930	2930	0
337	20250106	143700	40310265	2930	2930	2930	2930	0
338	20250106	143600	40310265	2930	2930	2930	2930	23
339	20250106	143500	40242875	2930	2930	2930	2930	0
340	20250106	143400	40242875	2930	2930	2930	2930	0
341	20250106	143300	40242875	2930	2930	2930	2930	0
342	20250106	143200	40242875	2930	2930	2930	2930	0
343	20250106	143100	40242875	2930	2930	2930	2930	0
344	20250106	143000	40242875	2930	2930	2930	2930	0
345	20250106	142900	40242875	2930	2920	2930	2920	2
346	20250106	142800	40237025	2930	2930	2930	2930	0
347	20250106	142700	40237025	2930	2930	2930	2930	0
348	20250106	142600	40237025	2930	2930	2930	2930	0
349	20250106	142500	40237025	2930	2930	2930	2930	0
350	20250106	142400	40237025	2930	2930	2930	2930	0
351	20250106	142300	40237025	2930	2930	2930	2930	0
352	20250106	142200	40237025	2930	2930	2930	2930	0
353	20250106	142100	40237025	2930	2930	2930	2930	0
354	20250106	142000	40237025	2930	2925	2930	2925	341
355	20250106	141900	39237900	2930	2930	2930	2930	0
356	20250106	141800	39237900	2930	2930	2930	2930	0
357	20250106	141700	39237900	2930	2930	2930	2930	0
358	20250106	141600	39237900	2930	2930	2930	2930	0
359	20250106	141500	39237900	2930	2930	2930	2930	0
360	20250106	141400	39237900	2930	2930	2930	2930	0
361	20250106	141300	39237900	2930	2930	2930	2930	1
362	20250106	141200	39234970	2920	2920	2920	2920	0
363	20250106	141100	39234970	2920	2920	2920	2920	0
364	20250106	141000	39234970	2920	2920	2920	2920	70
365	20250106	140900	39030570	2920	2920	2920	2920	0
366	20250106	140800	39030570	2920	2920	2920	2920	0
367	20250106	140700	39030570	2920	2920	2920	2920	10
368	20250106	140600	39001370	2930	2930	2930	2930	985
369	20250106	140500	36115320	2930	2930	2930	2930	0
370	20250106	140400	36115320	2930	2930	2930	2930	0
371	20250106	140300	36115320	2930	2930	2930	2930	0
372	20250106	140200	36115320	2930	2930	2930	2930	0
373	20250106	140100	36115320	2930	2930	2930	2930	0
374	20250106	140000	36115320	2930	2930	2930	2930	0
375	20250106	135900	36115320	2930	2930	2930	2930	0
376	20250106	135800	36115320	2930	2930	2930	2930	0
377	20250106	135700	36115320	2930	2930	2930	2930	0
378	20250106	135600	36115320	2930	2930	2930	2930	0
379	20250106	135500	36115320	2930	2930	2930	2930	0
380	20250106	135400	36115320	2930	2930	2930	2930	0
381	20250106	135300	36115320	2930	2930	2930	2930	0
382	20250106	135200	36115320	2930	2930	2930	2930	0
383	20250106	135100	36115320	2930	2930	2930	2930	1753
384	20250106	135000	30979030	2930	2930	2930	2930	0
385	20250106	134900	30979030	2930	2930	2930	2930	0
386	20250106	134800	30979030	2930	2930	2930	2930	0
387	20250106	134700	30979030	2930	2930	2930	2930	2
388	20250106	134600	30973170	2935	2935	2935	2935	0
389	20250106	134500	30973170	2935	2935	2935	2935	0
390	20250106	134400	30973170	2935	2935	2935	2935	0
391	20250106	134300	30973170	2935	2935	2935	2935	0
392	20250106	134200	30973170	2935	2935	2935	2935	161
393	20250106	134100	30500635	2935	2935	2935	2935	0
394	20250106	134000	30500635	2935	2935	2935	2935	0
395	20250106	133900	30500635	2935	2935	2935	2935	40
396	20250106	133800	30383235	2935	2935	2935	2935	100
397	20250106	133700	30089735	2930	2930	2930	2930	0
398	20250106	133600	30089735	2930	2930	2930	2930	0
399	20250106	133500	30089735	2930	2930	2930	2930	5
400	20250106	133400	30075085	2930	2930	2930	2930	257
401	20250106	133300	29322075	2930	2930	2930	2930	0
402	20250106	133200	29322075	2930	2930	2930	2930	0
403	20250106	133100	29322075	2930	2930	2930	2930	0
404	20250106	133000	29322075	2930	2930	2930	2930	0
405	20250106	132900	29322075	2930	2930	2930	2930	1
406	20250106	132800	29319145	2925	2925	2925	2925	0
407	20250106	132700	29319145	2925	2925	2925	2925	0
408	20250106	132600	29319145	2925	2925	2925	2925	0
409	20250106	132500	29319145	2925	2925	2925	2925	0
410	20250106	132400	29319145	2925	2925	2925	2925	0
411	20250106	132300	29319145	2925	2925	2925	2925	200
412	20250106	132200	28734145	2920	2920	2920	2920	0
413	20250106	132100	28734145	2920	2920	2920	2920	0
414	20250106	132000	28734145	2920	2920	2920	2920	0
415	20250106	131900	28734145	2920	2920	2920	2920	0
416	20250106	131800	28734145	2920	2920	2920	2920	0
417	20250106	131700	28734145	2920	2920	2920	2920	1
418	20250106	131600	28731225	2920	2920	2920	2920	0
419	20250106	131500	28731225	2920	2920	2920	2920	18
420	20250106	131400	28678665	2920	2920	2920	2920	40
421	20250106	131300	28561865	2915	2915	2915	2915	3
422	20250106	131200	28553120	2915	2920	2920	2915	38
423	20250106	131100	28442310	2920	2920	2920	2920	244
424	20250106	131000	27729830	2920	2920	2920	2920	0
425	20250106	130900	27729830	2920	2920	2920	2920	0
426	20250106	130800	27729830	2920	2920	2920	2920	0
427	20250106	130700	27729830	2920	2920	2920	2920	0
428	20250106	130600	27729830	2920	2920	2920	2920	0
429	20250106	130500	27729830	2920	2920	2920	2920	0
430	20250106	130400	27729830	2920	2920	2920	2920	0
431	20250106	130300	27729830	2920	2920	2920	2920	0
432	20250106	130200	27729830	2920	2920	2920	2920	0
433	20250106	130100	27729830	2920	2920	2920	2920	0
434	20250106	130000	27729830	2920	2920	2920	2920	0
435	20250106	125900	27729830	2920	2920	2920	2920	0
436	20250106	125800	27729830	2920	2920	2920	2920	0
437	20250106	125700	27729830	2920	2920	2920	2920	0
438	20250106	125600	27729830	2920	2920	2920	2920	0
439	20250106	125500	27729830	2920	2920	2920	2920	0
440	20250106	125400	27729830	2920	2920	2920	2920	1
441	20250106	125300	27726910	2915	2915	2915	2915	0
442	20250106	125200	27726910	2915	2915	2915	2915	0
443	20250106	125100	27726910	2915	2915	2915	2915	0
444	20250106	125000	27726910	2915	2915	2915	2915	0
445	20250106	124900	27726910	2915	2915	2915	2915	0
446	20250106	124800	27726910	2915	2915	2915	2915	31
447	20250106	124700	27636545	2920	2920	2920	2920	0
448	20250106	124600	27636545	2920	2920	2920	2920	0
449	20250106	124500	27636545	2920	2920	2920	2920	0
450	20250106	124400	27636545	2920	2920	2920	2920	9
451	20250106	124300	27610265	2925	2925	2925	2925	314
452	20250106	124200	26691815	2925	2925	2925	2925	0
453	20250106	124100	26691815	2925	2925	2925	2925	0
454	20250106	124000	26691815	2925	2925	2925	2925	0
455	20250106	123900	26691815	2925	2925	2925	2925	0
456	20250106	123800	26691815	2925	2925	2925	2925	0
457	20250106	123700	26691815	2925	2925	2925	2925	0
458	20250106	123600	26691815	2925	2925	2925	2925	0
459	20250106	123500	26691815	2925	2925	2925	2925	0
460	20250106	123400	26691815	2925	2925	2925	2925	0
461	20250106	123300	26691815	2925	2925	2925	2925	0
462	20250106	123200	26691815	2925	2925	2925	2925	0
463	20250106	123100	26691815	2925	2925	2925	2925	0
464	20250106	123000	26691815	2925	2925	2925	2925	0
465	20250106	122900	26691815	2925	2925	2925	2925	0
466	20250106	122800	26691815	2925	2920	2925	2920	300
467	20250106	122700	25815005	2915	2915	2915	2915	0
468	20250106	122600	25815005	2915	2915	2915	2915	0
469	20250106	122500	25815005	2915	2915	2915	2915	0
470	20250106	122400	25815005	2915	2915	2915	2915	0
471	20250106	122300	25815005	2915	2915	2915	2915	0
472	20250106	122200	25815005	2915	2915	2915	2915	0
473	20250106	122100	25815005	2915	2920	2920	2915	27
474	20250106	122000	25736195	2920	2920	2920	2920	0
475	20250106	121900	25736195	2920	2920	2920	2920	0
476	20250106	121800	25736195	2920	2920	2920	2920	0
477	20250106	121700	25736195	2920	2920	2920	2920	1
478	20250106	121600	25733275	2920	2920	2920	2920	9
479	20250106	121500	25706995	2920	2920	2920	2920	0
480	20250106	121400	25706995	2920	2920	2920	2920	0
481	20250106	121300	25706995	2920	2920	2920	2920	0
482	20250106	121200	25706995	2920	2920	2920	2920	0
483	20250106	121100	25706995	2920	2920	2920	2920	0
484	20250106	121000	25706995	2920	2920	2920	2920	0
485	20250106	120900	25706995	2920	2920	2920	2920	0
486	20250106	120800	25706995	2920	2920	2920	2920	0
487	20250106	120700	25706995	2920	2920	2920	2920	0
488	20250106	120600	25706995	2920	2920	2920	2920	0
489	20250106	120500	25706995	2920	2920	2920	2920	0
490	20250106	120400	25706995	2920	2920	2920	2920	0
491	20250106	120300	25706995	2920	2920	2920	2920	100
492	20250106	120200	25414995	2920	2920	2920	2920	0
493	20250106	120100	25414995	2920	2920	2920	2920	0
494	20250106	120000	25414995	2920	2920	2920	2920	0
495	20250106	115900	25414995	2920	2920	2920	2920	0
496	20250106	115800	25414995	2920	2920	2920	2920	0
497	20250106	115700	25414995	2920	2920	2920	2920	0
498	20250106	115600	25414995	2920	2920	2920	2920	0
499	20250106	115500	25414995	2920	2920	2920	2920	5
500	20250106	115400	25400395	2925	2925	2925	2925	10
501	20250106	115300	25371145	2925	2925	2925	2925	0
502	20250106	115200	25371145	2925	2925	2925	2925	0
503	20250106	115100	25371145	2925	2925	2925	2925	0
504	20250106	115000	25371145	2925	2925	2925	2925	0
505	20250106	114900	25371145	2925	2925	2925	2925	0
506	20250106	114800	25371145	2925	2925	2925	2925	0
507	20250106	114700	25371145	2925	2925	2925	2925	0
508	20250106	114600	25371145	2925	2925	2925	2925	0
509	20250106	114500	25371145	2925	2925	2925	2925	0
510	20250106	114400	25371145	2925	2925	2925	2925	0
511	20250106	114300	25371145	2925	2925	2925	2925	0
512	20250106	114200	25371145	2925	2925	2925	2925	0
513	20250106	114100	25371145	2925	2925	2925	2925	0
514	20250106	114000	25371145	2925	2925	2925	2925	2
515	20250106	113900	25365295	2925	2925	2925	2925	0
516	20250106	113800	25365295	2925	2925	2925	2925	0
517	20250106	113700	25365295	2925	2925	2925	2925	0
518	20250106	113600	25365295	2925	2925	2925	2925	111
519	20250106	113500	25040620	2925	2920	2925	2920	6
520	20250106	113400	25023075	2920	2920	2920	2920	0
521	20250106	113300	25023075	2920	2920	2920	2920	0
522	20250106	113200	25023075	2920	2920	2920	2920	0
523	20250106	113100	25023075	2920	2920	2920	2920	2
524	20250106	113000	25017235	2920	2920	2925	2920	4
525	20250106	112900	25005550	2925	2925	2925	2925	1
526	20250106	112800	25002625	2930	2930	2930	2930	0
527	20250106	112700	25002625	2930	2930	2930	2930	3
528	20250106	112600	24993835	2930	2930	2930	2930	0
529	20250106	112500	24993835	2930	2915	2930	2915	1000
530	20250106	112400	22071925	2915	2915	2915	2915	0
531	20250106	112300	22071925	2915	2915	2915	2915	0
532	20250106	112200	22071925	2915	2915	2915	2915	1
533	20250106	112100	22069010	2915	2915	2915	2910	34
534	20250106	112000	21969915	2920	2920	2920	2920	0
535	20250106	111900	21969915	2920	2920	2920	2920	0
536	20250106	111800	21969915	2920	2920	2920	2920	0
537	20250106	111700	21969915	2920	2920	2920	2920	0
538	20250106	111600	21969915	2920	2920	2920	2920	0
539	20250106	111500	21969915	2920	2920	2920	2920	6
540	20250106	111400	21952395	2920	2920	2920	2920	0
541	20250106	111300	21952395	2920	2920	2920	2920	0
542	20250106	111200	21952395	2920	2920	2920	2920	0
543	20250106	111100	21952395	2920	2920	2920	2920	45
544	20250106	111000	21820995	2920	2920	2920	2920	0
545	20250106	110900	21820995	2920	2915	2920	2915	152
546	20250106	110800	21377185	2910	2910	2910	2910	0
547	20250106	110700	21377185	2910	2910	2910	2910	0
548	20250106	110600	21377185	2910	2910	2910	2910	0
549	20250106	110500	21377185	2910	2915	2915	2910	2
550	20250106	110400	21371360	2890	2890	2890	2890	0
551	20250106	110300	21371360	2890	2890	2890	2890	0
552	20250106	110200	21371360	2890	2890	2890	2890	0
553	20250106	110100	21371360	2890	2890	2890	2890	0
554	20250106	110000	21371360	2890	2890	2890	2890	0
555	20250106	105900	21371360	2890	2890	2890	2890	0
556	20250106	105800	21371360	2890	2890	2890	2890	0
557	20250106	105700	21371360	2890	2890	2890	2890	0
558	20250106	105600	21371360	2890	2890	2890	2890	0
559	20250106	105500	21371360	2890	2890	2890	2890	0
560	20250106	105400	21371360	2890	2910	2910	2890	450
561	20250106	105300	20068110	2920	2920	2920	2920	0
562	20250106	105200	20068110	2920	2920	2920	2920	5
563	20250106	105100	20053510	2925	2925	2925	2925	0
564	20250106	105000	20053510	2925	2925	2925	2925	0
565	20250106	104900	20053510	2925	2925	2925	2925	0
566	20250106	104800	20053510	2925	2925	2925	2925	0
567	20250106	104700	20053510	2925	2925	2925	2925	0
568	20250106	104600	20053510	2925	2920	2925	2920	200
569	20250106	104500	19468580	2920	2920	2920	2920	0
570	20250106	104400	19468580	2920	2920	2920	2920	0
571	20250106	104300	19468580	2920	2920	2920	2920	0
572	20250106	104200	19468580	2920	2920	2920	2920	3
573	20250106	104100	19459820	2920	2920	2920	2920	0
574	20250106	104000	19459820	2920	2920	2920	2920	0
575	20250106	103900	19459820	2920	2920	2920	2920	80
576	20250106	103800	19226220	2920	2920	2920	2920	10
577	20250106	103700	19197020	2915	2915	2915	2915	0
578	20250106	103600	19197020	2915	2915	2915	2915	11
579	20250106	103500	19164955	2920	2920	2920	2920	0
580	20250106	103400	19164955	2920	2920	2920	2920	0
581	20250106	103300	19164955	2920	2920	2920	2920	0
582	20250106	103200	19164955	2920	2920	2920	2920	2
583	20250106	103100	19159115	2920	2920	2920	2920	0
584	20250106	103000	19159115	2920	2920	2920	2920	0
585	20250106	102900	19159115	2920	2920	2920	2920	0
586	20250106	102800	19159115	2920	2920	2920	2920	0
587	20250106	102700	19159115	2920	2920	2920	2920	0
588	20250106	102600	19159115	2920	2920	2920	2920	1
589	20250106	102500	19156195	2920	2920	2920	2920	0
590	20250106	102400	19156195	2920	2920	2920	2920	0
591	20250106	102300	19156195	2920	2920	2920	2920	0
592	20250106	102200	19156195	2920	2920	2920	2920	0
593	20250106	102100	19156195	2920	2920	2920	2920	0
594	20250106	102000	19156195	2920	2920	2920	2920	2
595	20250106	101900	19150355	2930	2930	2930	2930	0
596	20250106	101800	19150355	2930	2930	2930	2930	0
597	20250106	101700	19150355	2930	2930	2930	2930	100
598	20250106	101600	18857355	2925	2925	2925	2925	0
599	20250106	101500	18857355	2925	2925	2925	2925	10
600	20250106	101400	18828105	2925	2925	2925	2925	0
601	20250106	101300	18828105	2925	2925	2925	2925	21
602	20250106	101200	18766680	2930	2930	2930	2930	0
603	20250106	101100	18766680	2930	2930	2930	2930	34
604	20250106	101000	18667060	2925	2925	2925	2925	4
605	20250106	100900	18655360	2925	2925	2925	2925	0
606	20250106	100800	18655360	2925	2925	2925	2925	0
607	20250106	100700	18655360	2925	2925	2925	2925	1
608	20250106	100600	18652435	2925	2925	2925	2925	0
609	20250106	100500	18652435	2925	2925	2925	2925	0
610	20250106	100400	18652435	2925	2925	2925	2925	0
611	20250106	100300	18652435	2925	2925	2925	2925	0
612	20250106	100200	18652435	2925	2925	2925	2925	0
613	20250106	100100	18652435	2925	2925	2925	2925	1
614	20250106	100000	18649510	2920	2920	2920	2920	0
615	20250106	095900	18649510	2920	2920	2920	2920	0
616	20250106	095800	18649510	2920	2920	2920	2920	0
617	20250106	095700	18649510	2920	2920	2920	2920	0
618	20250106	095600	18649510	2920	2920	2920	2920	0
619	20250106	095500	18649510	2920	2920	2920	2920	2
620	20250106	095400	18643670	2920	2920	2920	2920	0
621	20250106	095300	18643670	2920	2920	2920	2920	1
622	20250106	095200	18640750	2920	2920	2920	2920	0
623	20250106	095100	18640750	2920	2920	2920	2920	1
624	20250106	095000	18637830	2935	2935	2935	2935	20
625	20250106	094900	18579130	2945	2940	2945	2940	3
626	20250106	094800	18570300	2950	2920	2950	2920	1001
627	20250106	094700	15636390	2920	2920	2920	2920	1
628	20250106	094600	15633470	2920	2905	2920	2905	300
629	20250106	094500	14758270	2890	2890	2890	2890	0
630	20250106	094400	14758270	2890	2890	2890	2890	0
631	20250106	094300	14758270	2890	2890	2890	2890	15
632	20250106	094200	14714920	2890	2890	2890	2890	0
633	20250106	094100	14714920	2890	2890	2890	2890	0
634	20250106	094000	14714920	2890	2890	2890	2890	10
635	20250106	093900	14686020	2885	2885	2885	2885	5
636	20250106	093800	14671595	2905	2905	2905	2905	10
637	20250106	093700	14642545	2905	2905	2905	2905	2
638	20250106	093600	14636735	2880	2880	2880	2880	0
639	20250106	093500	14636735	2880	2880	2880	2880	0
640	20250106	093400	14636735	2880	2900	2905	2880	815
641	20250106	093300	12276460	2900	2900	2900	2900	0
642	20250106	093200	12276460	2900	2900	2900	2900	1000
643	20250106	093100	9376460	2895	2895	2895	2895	0
644	20250106	093000	9376460	2895	2895	2895	2895	5
645	20250106	092900	9361985	2900	2900	2900	2895	116
646	20250106	092800	9025635	2900	2900	2900	2900	0
647	20250106	092700	9025635	2900	2890	2900	2890	77
648	20250106	092600	8802980	2890	2885	2890	2885	177
649	20250106	092500	8292300	2885	2885	2885	2885	28
650	20250106	092400	8211520	2880	2880	2880	2880	0
651	20250106	092300	8211520	2880	2880	2880	2880	0
652	20250106	092200	8211520	2880	2885	2885	2880	202
653	20250106	092100	7629750	2885	2885	2885	2885	3
654	20250106	092000	7621095	2885	2885	2885	2885	12
655	20250106	091900	7586475	2885	2885	2885	2885	0
656	20250106	091800	7586475	2885	2885	2885	2885	2
657	20250106	091700	7580705	2885	2885	2885	2885	2
658	20250106	091600	7574935	2885	2885	2885	2885	35
659	20250106	091500	7473960	2885	2885	2885	2885	2
660	20250106	091400	7468190	2885	2885	2885	2885	0
661	20250106	091300	7468190	2885	2885	2885	2885	0
662	20250106	091200	7468190	2885	2885	2885	2885	0
663	20250106	091100	7468190	2885	2885	2885	2885	6
664	20250106	091000	7450880	2885	2885	2885	2885	2
665	20250106	090900	7445110	2885	2885	2885	2885	5
666	20250106	090800	7430685	2885	2865	2885	2865	435
667	20250106	090700	6184265	2855	2860	2860	2855	384
668	20250106	090600	5086030	2860	2865	2865	2860	5
669	20250106	090500	5071720	2865	2865	2865	2865	6
670	20250106	090400	5054530	2865	2865	2865	2865	0
671	20250106	090300	5054530	2865	2870	2870	2865	7
672	20250106	090200	5034450	2870	2875	2875	2870	9
673	20250106	090100	5008590	2875	2870	2880	2870	260
674	20250106	090000	4261915	2870	2850	2875	2850	1495